Saltar para o conteúdo principal Login

Advanced Drainage Systems Inc (WMS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
30/04/2026 291.319 1,91% 146,41 146,41 149,715 149,25
29/04/2026 274.631 -2,00% 149,42 145,12 150,415 146,41
28/04/2026 184.641 -2,03% 153,28 148,76 153,615 149,40
27/04/2026 24.008 0,14% 149,01 149,01 154,0199 152,50
24/04/2026 328.168 -0,69% 152,41 149,88 153,00 151,97
23/04/2026 266.034 1,10% 153,82 151,39 155,635 153,02
22/04/2026 390.019 0,32% 154,81 152,495 158,8016 153,82
21/04/2026 357.572 -1,50% 157,00 153,14 159,0046 153,33
20/04/2026 373.070 1,49% 134,32 134,32 155,66 155,66
17/04/2026 848.007 6,27% 146,39 145,97 156,875 153,37
16/04/2026 500.548 -2,37% 147,75 143,90 149,89 144,32
15/04/2026 394.770 -5,06% 154,89 147,04 155,255 147,75
14/04/2026 429.299 2,35% 152,99 151,8375 156,13 155,62
13/04/2026 484.927 3,31% 148,28 146,765 152,80 152,05
10/04/2026 192.430 -1,41% 150,00 146,76 150,00 147,18
09/04/2026 241.672 1,23% 159,2515 145,81 159,2515 149,28
08/04/2026 531.420 5,17% 145,98 145,975 152,39 147,42
07/04/2026 413.872 -0,39% 140,36 138,325 140,67 140,17
06/04/2026 392.892 2,22% 137,26 136,1401 141,30 140,72
02/04/2026 533.212 0,49% 137,00 132,29 141,18 137,67
01/04/2026 454.775 -0,10% 139,87 136,15 139,87 137,00
31/03/2026 317.505 4,46% 133,55 132,47 138,14 137,13
30/03/2026 303.525 -0,95% 133,22 130,63 134,48 131,46
27/03/2026 335.040 -1,21% 134,32 132,01 135,21 132,70
26/03/2026 392.760 -3,34% 136,70 133,465 139,76 134,32
25/03/2026 328.864 1,76% 137,46 135,35 139,5976 138,97
24/03/2026 330.822 -0,94% 136,10 133,07 139,305 136,57
23/03/2026 446.220 4,27% 132,19 132,19 141,45 137,87
20/03/2026 407.986 -1,94% 137,34 130,60 137,34 132,19
19/03/2026 410.599 -0,55% 134,84 131,77 134,84 134,65
18/03/2026 428.308 -3,18% 138,20 135,39 140,0225 135,39
17/03/2026 315.669 -0,33% 140,058 139,18 142,55 139,85
16/03/2026 467.620 2,22% 139,00 138,355 142,68 140,31
13/03/2026 732.569 -1,27% 139,60 136,85 142,54 137,27
12/03/2026 593.925 -5,58% 142,84 138,55 145,3518 139,03
11/03/2026 365.917 -2,23% 150,11 145,85 150,275 147,24
10/03/2026 615.127 0,47% 148,80 147,78 153,01 150,60
09/03/2026 805.120 2,58% 142,77 138,3254 150,39 149,90
06/03/2026 618.513 -1,96% 145,16 141,53 146,65 146,11
05/03/2026 628.541 -7,54% 158,00 147,40 160,58 149,00
04/03/2026 192.767 -0,70% 162,30 160,40 163,245 161,07
03/03/2026 323.633 -3,64% 164,63 160,95 167,312 162,21
02/03/2026 392.789 -1,65% 168,80 163,845 171,34 168,33
27/02/2026 220.451 -0,50% 172,20 167,6512 172,20 171,16
26/02/2026 254.687 1,29% 170,30 168,9501 172,428 172,20
25/02/2026 338.863 -0,48% 171,34 167,81 172,005 170,00
24/02/2026 277.636 1,40% 168,47 168,34 171,79 170,82
23/02/2026 206.094 -1,25% 169,58 165,91 171,33 168,47
20/02/2026 347.347 -0,30% 171,12 169,24 176,485 170,61
19/02/2026 297.693 0,69% 170,40 167,56 171,29 171,12
18/02/2026 282.499 -0,48% 170,71 169,59 172,43 169,95
17/02/2026 340.269 -0,12% 170,12 167,565 171,98 170,77
13/02/2026 280.547 1,90% 167,79 165,08 171,9188 170,98
12/02/2026 322.968 -3,15% 175,00 167,63 176,29 167,79
11/02/2026 396.369 -1,08% 175,70 172,215 179,28 173,24
10/02/2026 498.955 1,38% 172,95 172,95 176,665 175,07
09/02/2026 375.150 -1,53% 176,25 172,2265 177,195 172,69
06/02/2026 613.917 3,15% 170,18 170,18 178,4121 175,38
05/02/2026 994.287 6,10% 161,00 161,00 173,75 170,03
04/02/2026 808.530 2,48% 157,32 156,622 162,30 160,26
03/02/2026 379.244 0,05% 157,19 154,98 161,19 156,38
02/02/2026 437.927 2,80% 152,30 151,40 156,32 156,30
30/01/2026 248.543 -0,77% 151,32 149,98 153,10 152,04
29/01/2026 184.934 0,82% 151,98 150,465 154,52 153,22
28/01/2026 187.025 -0,69% 153,03 150,88 153,85 151,98
27/01/2026 191.824 -0,29% 153,43 152,01 154,965 153,03
26/01/2026 269.200 0,24% 153,09 151,95 154,9399 153,47
23/01/2026 229.444 -1,73% 155,00 152,425 155,78 153,09
22/01/2026 415.072 -0,87% 158,70 153,85 160,85 155,79
21/01/2026 346.241 1,34% 155,25 155,135 159,7146 157,15
20/01/2026 211.310 -2,66% 157,10 153,92 157,705 155,07
16/01/2026 368.074 0,01% 159,28 158,23 160,31 159,30
15/01/2026 588.541 1,32% 159,30 156,47 159,61 159,28
14/01/2026 284.180 0,03% 156,61 155,045 158,315 157,20
13/01/2026 310.382 0,24% 154,8017 154,8017 157,925 157,16
12/01/2026 329.210 -1,27% 159,14 156,075 159,14 156,78
09/01/2026 542.884 4,74% 152,1647 152,1647 159,84 158,79
08/01/2026 305.117 2,28% 147,20 146,6901 152,83 151,61
07/01/2026 340.057 -0,85% 153,67 147,77 153,67 148,23
06/01/2026 467.667 -1,50% 151,33 148,20 152,205 149,50
05/01/2026 304.794 1,44% 149,37 149,37 156,69 151,78
02/01/2026 248.022 3,31% 144,83 144,1975 150,55 149,63
31/12/2025 144.941 -1,44% 146,95 144,7125 147,43 144,83
30/12/2025 135.640 -1,18% 148,12 144,84 149,0899 144,84
29/12/2025 287.969 -0,62% 149,63 147,44 149,95 148,71
26/12/2025 132.978 0,18% 149,18 148,45 150,8699 149,63
24/12/2025 64.255 0,30% 148,92 147,91 149,985 149,36
23/12/2025 147.144 -0,23% 148,43 147,025 149,34 148,92
22/12/2025 159.468 0,51% 145,84 145,84 149,61 149,26
19/12/2025 247.876 1,13% 147,80 145,91 148,7777 148,51
18/12/2025 174.699 1,49% 145,4762 145,4762 149,39 146,85
17/12/2025 241.457 -1,85% 148,49 142,86 148,49 144,70
16/12/2025 181.025 -0,61% 148,50 146,31 149,365 147,43
15/12/2025 156.243 -0,90% 150,10 146,68 150,94 148,33
12/12/2025 176.784 -1,42% 152,62 148,32 153,66 149,67
11/12/2025 211.569 1,50% 149,80 148,80 152,62 151,83
10/12/2025 298.432 3,32% 144,80 144,80 150,8725 149,60
09/12/2025 215.717 -2,46% 147,60 144,51 149,99 144,80
08/12/2025 310.514 -0,32% 148,51 147,00 150,10 148,45
05/12/2025 267.409 -0,75% 150,00 147,26 150,00 148,92

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco